Indicators

Emrg Mkts Small Cap Alphadex Fund FT (NQ: FEMS )

40.57 -0.13 (-0.32%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	29.31	29.31	29.13	29.13	3,842	-0.37(-1.25%)
Nov 27, 2019	29.54	29.54	29.27	29.50	19,337	+0.03(+0.08%)
Nov 26, 2019	29.42	29.54	29.36	29.48	14,068	+0.02(+0.08%)
Nov 25, 2019	29.42	29.58	29.42	29.45	14,928	+0.10(+0.33%)
Nov 22, 2019	29.28	29.39	29.15	29.36	37,683	+0.08(+0.27%)
Nov 21, 2019	29.32	29.36	29.13	29.28	53,040	+0.04(+0.13%)
Nov 20, 2019	29.29	29.39	29.15	29.24	36,091	-0.13(-0.45%)
Nov 19, 2019	29.40	29.44	29.29	29.37	15,856	+0.15(+0.51%)
Nov 18, 2019	29.25	29.37	29.18	29.22	5,377	+0.13(+0.46%)
Nov 15, 2019	29.07	29.20	29.07	29.09	16,858	+0.11(+0.39%)
Nov 14, 2019	28.75	28.98	28.75	28.98	18,962	+0.08(+0.27%)
Nov 13, 2019	28.94	28.97	28.83	28.90	12,829	-0.06(-0.22%)
Nov 12, 2019	29.01	29.06	28.86	28.96	22,527	-0.16(-0.54%)
Nov 11, 2019	28.99	29.18	28.96	29.12	17,271	-0.11(-0.37%)
Nov 08, 2019	29.30	29.39	29.14	29.23	7,065	-0.27(-0.90%)
Nov 07, 2019	29.45	29.64	29.45	29.49	14,252	+0.19(+0.66%)
Nov 06, 2019	29.37	29.42	29.22	29.30	15,114	-0.05(-0.16%)
Nov 05, 2019	29.40	29.43	29.26	29.35	24,004	-0.03(-0.11%)
Nov 04, 2019	29.36	29.44	29.27	29.38	13,031	+0.24(+0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.